[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDFL":3,"homepage-market-summary":24,"stock-historical-DDFL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDFL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Equity Dual Directional 15 Buffer ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},21.65,21.67,21.749,21.6,0.05,0.23,3937.019,20.07,40047.68254836255,94.1,317,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":174},1000,{"period_high":15,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},19.57,51605,16358868.319639,10.37,"2025-07-01",[175,178,187,198,208,217,224,232,242,251,260,269,276,285,294,305,314,324,332,341,348,355,363,372,379,386,394,402,408,413,420,427,434,440,447,455,463,470,477,482,488,493,500,508,518,528,538,546,554,560,566,573,580,588,595,604,613,621,627,633,637,640,645,649,653,657,661,665,671,677,681,686,689,692,696,701,705,708,712,716,721,725,729,733,736,740,743,747,751,755,758,761,766,771,775,780,784,787,791,795,800,804,808,812,818,826,830,833,839,844,847,851,856,863,867,870,874,878,882,886,891,898,905,911,918,923,930,935,940,947,952,960,966,969,976,984,991,995,1002,1009,1015,1018,1023,1028,1032,1038,1043,1047,1054,1058,1064,1067,1071,1078,1082,1088,1091,1094,1098,1101,1104,1108,1112,1116,1122,1125,1128,1132,1134,1138,1141,1146,1148,1151,1153,1156,1160,1166,1171,1174,1176,1179,1182,1185,1189,1194,1197,1200,1204,1207,1211,1214,1218,1220,1224,1227,1230,1233,1241,1246,1249,1253,1257,1260,1264,1270,1273,1277,1280,1284,1289,1293,1297,1301,1308,1315,1322,1331,1336,1343,1350,1355,1362,1368,1373,1379,1382,1387,1390,1395,1398,1403,1406,1411,1415,1418,1421,1424,1428,1433,1438,1443,1451,1456,1460,1465,1468,1471,1473,1476,1481,1485,1488,1491,1493,1498,1501,1507,1512,1518,1521,1524,1528,1533,1536,1540,1546,1553,1558,1564,1569,1575,1580,1585,1590,1596,1599,1604,1609,1614,1617,1624,1631,1636,1640,1644,1647,1650,1656,1661,1665,1670,1676,1681,1687,1694,1699,1702,1707,1711,1715,1720,1724,1728,1732,1737,1741,1746,1750,1754,1759,1763,1768,1772,1776,1779,1783],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},47,21.7075,{"date":179,"open":180,"high":181,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",21.63,21.645,-0.035,-0.16,9772.5596,59,21.6227,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",21.685,21.71,21.61,21.635,0.045,0.21,17419.6416,106,21.6494,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",21.73,21.581,21.59,-0.0239,-0.11,32787.5596,134,21.6296,{"date":209,"open":210,"high":210,"low":202,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",21.69,21.6139,-0.0761,-0.35,11883.8716,85,21.6229,{"date":218,"open":219,"high":190,"low":191,"close":210,"change":220,"percent_change":221,"volume":222,"transactions":206,"vwap":223},"2026-09-25",21.68,0.09,0.42,18869.7306,21.653,{"date":225,"open":16,"high":16,"low":226,"close":16,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",21.5701,-0.04,-0.18,38664.6241,110,21.5961,{"date":233,"open":234,"high":235,"low":191,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",21.66,21.72,21.64,-0.0516,-0.24,11985.8476,46,21.6475,{"date":243,"open":244,"high":235,"low":13,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",21.7,21.6916,-0.0283,-0.13,5815.9086,54,21.671,{"date":252,"open":253,"high":254,"low":191,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",21.6799,21.7199,0.1499,0.69,15013.5596,86,21.6546,{"date":261,"open":16,"high":16,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",21.52,21.57,-0.02,-0.09,5306.6466,30,21.5236,{"date":270,"open":262,"high":191,"low":271,"close":202,"change":272,"percent_change":273,"volume":274,"transactions":249,"vwap":275},"2026-09-17",21.51,0.12,0.56,4149.9939,21.5551,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":238,"volume":283,"transactions":249,"vwap":284},"2026-09-16",21.56,21.5799,21.46,21.47,-0.051,73285.0019,21.5587,{"date":286,"open":262,"high":287,"low":288,"close":289,"change":290,"percent_change":183,"volume":291,"transactions":292,"vwap":293},"2026-09-15",21.55,21.5001,21.521,-0.034,55410.2729,164,21.5307,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",21.53,21.58,21.4913,21.555,-0.0058,-0.03,10406.2279,43,21.5707,{"date":306,"open":307,"high":16,"low":296,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",21.5301,21.5608,0.0647,0.3,13014.3229,96,21.5756,{"date":315,"open":316,"high":263,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",21.54,21.4801,21.4961,-0.0701,-0.33,15479.0611,60,21.5128,{"date":325,"open":191,"high":191,"low":316,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",21.5662,-0.0131,-0.06,3129.064,50,21.5699,{"date":333,"open":334,"high":180,"low":263,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",21.575,21.5793,-0.0458,-0.21,21938.378,101,21.6137,{"date":342,"open":202,"high":234,"low":202,"close":343,"change":344,"percent_change":337,"volume":345,"transactions":346,"vwap":347},"2026-09-04",21.6251,-0.0449,1999.132,31,21.6049,{"date":349,"open":350,"high":219,"low":180,"close":14,"change":351,"percent_change":46,"volume":352,"transactions":353,"vwap":354},"2026-09-03",21.659,0.1048,76862.706101,237,21.6611,{"date":356,"open":280,"high":16,"low":280,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",21.5652,0.0302,0.14,12834.1669,68,21.5127,{"date":364,"open":316,"high":316,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",21.505,21.535,-0.0358,-0.17,4751.523001,39,21.5255,{"date":373,"open":262,"high":202,"low":262,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":361,"vwap":378},"2026-08-31",21.5708,0.0056,0.03,13676.8689,21.5525,{"date":380,"open":263,"high":16,"low":262,"close":357,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",-0.0104,-0.05,7306.6609,37,21.5571,{"date":387,"open":297,"high":388,"low":389,"close":313,"change":390,"percent_change":146,"volume":391,"transactions":392,"vwap":393},"2026-08-27",21.62,21.5385,0.0756,14385.909834,45,21.5775,{"date":395,"open":396,"high":263,"low":397,"close":397,"change":382,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",21.5499,21.5,-0.23,6422.2829,53,21.5431,{"date":403,"open":404,"high":287,"low":281,"close":287,"change":376,"percent_change":359,"volume":405,"transactions":406,"vwap":407},"2026-08-25",21.48,12940.4879,92,21.5167,{"date":409,"open":262,"high":316,"low":280,"close":262,"change":382,"percent_change":398,"volume":410,"transactions":411,"vwap":412},"2026-08-24",30539.68837,167,21.5143,{"date":414,"open":278,"high":263,"low":296,"close":263,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",0.04,0.19,4725.23937,41,21.5523,{"date":421,"open":397,"high":287,"low":422,"close":296,"change":423,"percent_change":183,"volume":424,"transactions":425,"vwap":426},"2026-08-20",21.4569,-0.0351,26835.4591,73,21.4875,{"date":428,"open":278,"high":202,"low":287,"close":429,"change":430,"percent_change":220,"volume":431,"transactions":432,"vwap":433},"2026-08-19",21.5651,0.0194,9690.603,56,21.571,{"date":435,"open":287,"high":278,"low":262,"close":436,"change":437,"percent_change":183,"volume":438,"transactions":439,"vwap":419},"2026-08-18",21.5457,-0.0343,38031.922,145,{"date":441,"open":442,"high":191,"low":296,"close":297,"change":301,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",21.6099,-0.14,12090.120522,70,21.5656,{"date":448,"open":180,"high":180,"low":449,"close":191,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",21.5424,0.0389,0.18,11148.810816,72,21.5972,{"date":456,"open":388,"high":388,"low":316,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",21.5711,0.0011,0.01,6914.8062,48,21.5861,{"date":464,"open":263,"high":297,"low":262,"close":263,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",0.035,0.16,7867.816474,57,21.5706,{"date":471,"open":271,"high":263,"low":271,"close":366,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",-0.025,-0.12,12180.231,183,21.547,{"date":478,"open":297,"high":297,"low":271,"close":278,"change":106,"percent_change":382,"volume":479,"transactions":480,"vwap":481},"2026-08-10",35676.376837,298,21.5616,{"date":483,"open":287,"high":263,"low":484,"close":263,"change":415,"percent_change":416,"volume":485,"transactions":486,"vwap":487},"2026-08-07",21.515,8219.5211,75,21.5562,{"date":489,"open":296,"high":278,"low":280,"close":296,"change":376,"percent_change":359,"volume":490,"transactions":491,"vwap":492},"2026-08-06",76766.375637,371,21.5359,{"date":494,"open":263,"high":263,"low":495,"close":397,"change":227,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-05",21.49,-0.19,29610.2731,111,21.5486,{"date":501,"open":281,"high":316,"low":502,"close":316,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",21.465,0.13,0.61,28823.9141,128,21.5078,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",21.33,21.43,21.41,0.115,0.54,51290.038495,210,21.3887,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":17,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",21.26,21.3399,21.18,21.295,0.24,40142.5359,239,21.2492,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",21.2,21.245,21.15,0.125,0.59,43296.8459,131,21.2022,{"date":539,"open":532,"high":540,"low":541,"close":541,"change":473,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",21.2499,21.12,-0.56,121261.4329,501,21.1745,{"date":547,"open":530,"high":548,"low":549,"close":550,"change":376,"percent_change":359,"volume":551,"transactions":552,"vwap":553},"2026-07-28",21.25,21.16,21.24,68148.421521,355,21.2349,{"date":555,"open":548,"high":548,"low":549,"close":556,"change":415,"percent_change":416,"volume":557,"transactions":558,"vwap":559},"2026-07-27",21.21,66065.914084,304,21.1911,{"date":561,"open":549,"high":550,"low":549,"close":562,"change":459,"percent_change":17,"volume":563,"transactions":564,"vwap":565},"2026-07-24",21.17,96043.5359,329,21.1992,{"date":567,"open":562,"high":522,"low":541,"close":549,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",-0.1,-0.47,143270.748311,465,21.1432,{"date":574,"open":522,"high":575,"low":522,"close":520,"change":576,"percent_change":220,"volume":577,"transactions":578,"vwap":579},"2026-07-22",21.29,0.02,438213.5359,426,21.269,{"date":581,"open":582,"high":575,"low":583,"close":550,"change":584,"percent_change":272,"volume":585,"transactions":586,"vwap":587},"2026-07-21",21.215,21.11,0.025,154360.50782,695,21.2311,{"date":589,"open":522,"high":590,"low":522,"close":582,"change":591,"percent_change":227,"volume":592,"transactions":593,"vwap":594},"2026-07-20",21.27,-0.0081,101380.959312,580,21.2364,{"date":596,"open":548,"high":548,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-17",21.1899,21.2231,-0.0669,-0.31,69920.796754,264,21.2234,{"date":605,"open":606,"high":510,"low":607,"close":575,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-16",21.3,21.28,-0.015,-0.07,104379.81398,394,21.2984,{"date":614,"open":510,"high":615,"low":607,"close":616,"change":617,"percent_change":264,"volume":618,"transactions":619,"vwap":620},"2026-07-15",21.34,21.305,-0.005,128762.5359,309,21.3103,{"date":622,"open":575,"high":510,"low":520,"close":623,"change":17,"percent_change":524,"volume":624,"transactions":625,"vwap":626},"2026-07-14",21.31,156975.8839,503,21.2931,{"date":628,"open":629,"high":629,"low":531,"close":520,"change":382,"percent_change":398,"volume":630,"transactions":631,"vwap":632},"2026-07-13",21.32,162884.6259,738,21.2715,{"date":634,"open":635,"high":623,"low":635,"close":623,"change":376,"percent_change":359,"volume":636,"transactions":9,"vwap":623},"2026-07-10",21.13,159500,{"date":638,"open":548,"high":575,"low":556,"close":607,"change":17,"percent_change":524,"volume":639,"transactions":9,"vwap":607},"2026-07-09",158700,{"date":641,"open":550,"high":550,"low":642,"close":643,"change":106,"percent_change":382,"volume":644,"transactions":9,"vwap":643},"2026-07-08",21.155,21.23,193100,{"date":646,"open":550,"high":520,"low":647,"close":550,"change":301,"percent_change":443,"volume":648,"transactions":9,"vwap":550},"2026-07-07",21.22,243900,{"date":650,"open":590,"high":615,"low":562,"close":590,"change":651,"percent_change":121,"volume":652,"transactions":9,"vwap":590},"2026-07-06",0.085,531700,{"date":654,"open":520,"high":520,"low":532,"close":655,"change":472,"percent_change":473,"volume":656,"transactions":9,"vwap":655},"2026-07-02",21.185,249900,{"date":658,"open":659,"high":590,"low":532,"close":556,"change":264,"percent_change":265,"volume":660,"transactions":9,"vwap":556},"2026-07-01",21.19,1352900,{"date":662,"open":647,"high":548,"low":556,"close":643,"change":465,"percent_change":663,"volume":664,"transactions":9,"vwap":643},"2026-06-30",0.17,582800,{"date":666,"open":667,"high":643,"low":667,"close":668,"change":669,"percent_change":17,"volume":670,"transactions":9,"vwap":668},"2026-06-29",21.14,21.195,0.011,177300,{"date":672,"open":635,"high":530,"low":635,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-26",21.184,0.014,0.07,62700,{"date":678,"open":522,"high":530,"low":667,"close":562,"change":679,"percent_change":576,"volume":680,"transactions":9,"vwap":562},"2026-06-25",0.005,22900,{"date":682,"open":562,"high":530,"low":683,"close":683,"change":684,"percent_change":675,"volume":685,"transactions":9,"vwap":683},"2026-06-24",21.165,0.015,12500,{"date":687,"open":683,"high":562,"low":667,"close":532,"change":106,"percent_change":382,"volume":688,"transactions":9,"vwap":532},"2026-06-23",14200,{"date":690,"open":635,"high":549,"low":541,"close":549,"change":376,"percent_change":359,"volume":691,"transactions":9,"vwap":549},"2026-06-22",2400,{"date":693,"open":635,"high":659,"low":541,"close":635,"change":694,"percent_change":415,"volume":695,"transactions":9,"vwap":635},"2026-06-18",0.009,12000,{"date":697,"open":541,"high":635,"low":541,"close":698,"change":699,"percent_change":227,"volume":700,"transactions":9,"vwap":698},"2026-06-17",21.121,-0.009,4500,{"date":702,"open":698,"high":703,"low":541,"close":635,"change":106,"percent_change":382,"volume":704,"transactions":9,"vwap":635},"2026-06-16",21.145,25900,{"date":706,"open":541,"high":562,"low":541,"close":667,"change":459,"percent_change":17,"volume":707,"transactions":9,"vwap":667},"2026-06-15",102900,{"date":709,"open":583,"high":562,"low":710,"close":635,"change":459,"percent_change":17,"volume":711,"transactions":9,"vwap":635},"2026-06-12",21.1,11300,{"date":713,"open":562,"high":562,"low":714,"close":541,"change":584,"percent_change":272,"volume":715,"transactions":9,"vwap":541},"2026-06-11",21.08,10900,{"date":717,"open":667,"high":703,"low":718,"close":719,"change":684,"percent_change":675,"volume":720,"transactions":9,"vwap":719},"2026-06-10",21.07,21.094999,9600,{"date":722,"open":541,"high":532,"low":723,"close":714,"change":382,"percent_change":238,"volume":724,"transactions":9,"vwap":714},"2026-06-09",21.059999,14400,{"date":726,"open":727,"high":532,"low":583,"close":635,"change":684,"percent_change":675,"volume":728,"transactions":9,"vwap":635},"2026-06-08",21.125,7500,{"date":730,"open":731,"high":541,"low":583,"close":731,"change":608,"percent_change":609,"volume":732,"transactions":9,"vwap":731},"2026-06-05",21.115,3300,{"date":734,"open":727,"high":667,"low":541,"close":635,"change":679,"percent_change":576,"volume":735,"transactions":9,"vwap":635},"2026-06-04",9400,{"date":737,"open":635,"high":667,"low":727,"close":727,"change":738,"percent_change":738,"volume":739,"transactions":9,"vwap":727},"2026-06-03",0,1100,{"date":741,"open":731,"high":667,"low":731,"close":727,"change":679,"percent_change":576,"volume":742,"transactions":9,"vwap":727},"2026-06-02",4100,{"date":744,"open":745,"high":541,"low":710,"close":541,"change":608,"percent_change":609,"volume":746,"transactions":9,"vwap":541},"2026-06-01",21.111,11100,{"date":748,"open":710,"high":522,"low":710,"close":749,"change":193,"percent_change":194,"volume":750,"transactions":9,"vwap":749},"2026-05-29",21.135,4000,{"date":752,"open":635,"high":635,"low":753,"close":753,"change":738,"percent_change":738,"volume":754,"transactions":9,"vwap":753},"2026-05-28",21.09,11400,{"date":756,"open":753,"high":731,"low":714,"close":753,"change":264,"percent_change":265,"volume":757,"transactions":9,"vwap":753},"2026-05-27",8300,{"date":759,"open":753,"high":583,"low":753,"close":583,"change":459,"percent_change":17,"volume":760,"transactions":9,"vwap":583},"2026-05-26",2300,{"date":762,"open":714,"high":763,"low":714,"close":710,"change":764,"percent_change":106,"volume":765,"transactions":9,"vwap":710},"2026-05-22",21.105,-0.003,5000,{"date":767,"open":714,"high":768,"low":723,"close":768,"change":769,"percent_change":466,"volume":770,"transactions":9,"vwap":768},"2026-05-21",21.103,0.033,1500,{"date":772,"open":768,"high":773,"low":718,"close":718,"change":679,"percent_change":576,"volume":774,"transactions":9,"vwap":718},"2026-05-20",21.104,3400,{"date":776,"open":777,"high":710,"low":778,"close":777,"change":679,"percent_change":576,"volume":779,"transactions":9,"vwap":777},"2026-05-19",21.065001,21.049999,2000,{"date":781,"open":782,"high":723,"low":782,"close":723,"change":738,"percent_change":738,"volume":783,"transactions":9,"vwap":723},"2026-05-18",21.040001,2800,{"date":785,"open":718,"high":714,"low":782,"close":723,"change":106,"percent_change":382,"volume":786,"transactions":9,"vwap":723},"2026-05-15",8400,{"date":788,"open":789,"high":718,"low":789,"close":718,"change":738,"percent_change":738,"volume":790,"transactions":9,"vwap":718},"2026-05-14",21.030001,400,{"date":792,"open":793,"high":714,"low":793,"close":718,"change":684,"percent_change":675,"volume":794,"transactions":9,"vwap":718},"2026-05-13",21.02,7600,{"date":796,"open":793,"high":753,"low":797,"close":798,"change":376,"percent_change":359,"volume":799,"transactions":9,"vwap":798},"2026-05-12",21,21.055,56200,{"date":801,"open":793,"high":778,"low":802,"close":803,"change":459,"percent_change":17,"volume":695,"transactions":9,"vwap":803},"2026-05-11",21.01,21.025,{"date":805,"open":782,"high":782,"low":802,"close":806,"change":679,"percent_change":576,"volume":807,"transactions":9,"vwap":806},"2026-05-08",21.014999,5200,{"date":809,"open":797,"high":803,"low":810,"close":802,"change":738,"percent_change":738,"volume":811,"transactions":9,"vwap":802},"2026-05-07",20.99,3100,{"date":813,"open":814,"high":802,"low":814,"close":802,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":802},"2026-05-06",20.98,0.021,0.1,18800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":220,"volume":825,"transactions":9,"vwap":823},"2026-05-05",20.97,20.995,20.96,20.989,0.019,11600,{"date":827,"open":797,"high":797,"low":828,"close":820,"change":738,"percent_change":738,"volume":829,"transactions":9,"vwap":820},"2026-05-04",20.95,3800,{"date":831,"open":820,"high":789,"low":820,"close":820,"change":679,"percent_change":576,"volume":832,"transactions":9,"vwap":820},"2026-05-01",8200,{"date":834,"open":835,"high":810,"low":836,"close":837,"change":684,"percent_change":675,"volume":838,"transactions":9,"vwap":837},"2026-04-30",20.93,20.92,20.965,56900,{"date":840,"open":836,"high":841,"low":842,"close":828,"change":617,"percent_change":264,"volume":843,"transactions":9,"vwap":828},"2026-04-29",20.955,20.91,49600,{"date":845,"open":842,"high":841,"low":842,"close":841,"change":584,"percent_change":272,"volume":846,"transactions":9,"vwap":841},"2026-04-28",3200,{"date":848,"open":842,"high":849,"low":842,"close":835,"change":684,"percent_change":675,"volume":850,"transactions":9,"vwap":835},"2026-04-27",20.94,31600,{"date":852,"open":842,"high":835,"low":853,"close":854,"change":576,"percent_change":816,"volume":855,"transactions":9,"vwap":854},"2026-04-24",20.9,20.915,3700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":264,"percent_change":568,"volume":862,"transactions":9,"vwap":861},"2026-04-23",20.911,20.945,20.88,20.895,50200,{"date":864,"open":842,"high":828,"low":860,"close":854,"change":193,"percent_change":865,"volume":866,"transactions":9,"vwap":854},"2026-04-22",0.22,28700,{"date":868,"open":842,"high":842,"low":869,"close":869,"change":301,"percent_change":443,"volume":757,"transactions":9,"vwap":869},"2026-04-21",20.87,{"date":871,"open":853,"high":842,"low":872,"close":853,"change":617,"percent_change":264,"volume":873,"transactions":9,"vwap":853},"2026-04-20",20.89,17700,{"date":875,"open":853,"high":854,"low":872,"close":876,"change":679,"percent_change":576,"volume":877,"transactions":9,"vwap":876},"2026-04-17",20.905,34300,{"date":879,"open":880,"high":842,"low":880,"close":853,"change":459,"percent_change":17,"volume":881,"transactions":9,"vwap":853},"2026-04-16",20.86,5400,{"date":883,"open":880,"high":872,"low":880,"close":872,"change":884,"percent_change":272,"volume":885,"transactions":9,"vwap":872},"2026-04-15",0.026,11200,{"date":887,"open":888,"high":872,"low":888,"close":889,"change":465,"percent_change":663,"volume":890,"transactions":9,"vwap":889},"2026-04-14",20.84,20.864,7000,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":865,"volume":897,"transactions":9,"vwap":895},"2026-04-13",20.78,20.83,20.829,0.046,5300,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":301,"volume":904,"transactions":9,"vwap":902},"2026-04-10",20.8,20.77,20.783,-0.007,1400,{"date":906,"open":907,"high":908,"low":909,"close":907,"change":584,"percent_change":272,"volume":910,"transactions":9,"vwap":907},"2026-04-09",20.79,20.81,20.73,9800,{"date":912,"open":913,"high":914,"low":909,"close":915,"change":916,"percent_change":917,"volume":807,"transactions":9,"vwap":915},"2026-04-08",20.785,20.82,20.765,0.11,0.53,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":684,"percent_change":675,"volume":832,"transactions":9,"vwap":921},"2026-04-07",20.615,20.655,20.56,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":584,"percent_change":272,"volume":929,"transactions":9,"vwap":928},"2026-04-06",20.645,20.65,20.59,20.64,16400,{"date":931,"open":932,"high":933,"low":932,"close":920,"change":465,"percent_change":663,"volume":934,"transactions":9,"vwap":920},"2026-04-02",20.54,20.62,52600,{"date":936,"open":928,"high":928,"low":937,"close":937,"change":938,"percent_change":451,"volume":939,"transactions":9,"vwap":937},"2026-04-01",20.58,0.036,7300,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":60,"volume":946,"transactions":9,"vwap":943},"2026-03-31",20.48,20.544,20.46,0.184,7200,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":106,"percent_change":382,"volume":951,"transactions":9,"vwap":950},"2026-03-30",20.445,20.36,7400,{"date":953,"open":954,"high":955,"low":950,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-27",20.4,20.45,20.37,-0.08,-0.39,5500,{"date":961,"open":962,"high":963,"low":955,"close":955,"change":247,"percent_change":964,"volume":965,"transactions":9,"vwap":955},"2026-03-26",20.53,20.579,-0.63,1900,{"date":967,"open":922,"high":937,"low":922,"close":937,"change":968,"percent_change":310,"volume":779,"transactions":9,"vwap":937},"2026-03-25",0.061,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":290,"percent_change":368,"volume":975,"transactions":9,"vwap":974},"2026-03-24",20.52,20.55,20.51,20.519,8100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":794,"transactions":9,"vwap":981},"2026-03-23",20.57,20.63,20.545,20.553,0.098,0.48,{"date":985,"open":974,"high":971,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-20",20.44,20.455,-0.092,-0.45,8700,{"date":992,"open":932,"high":993,"low":994,"close":993,"change":699,"percent_change":227,"volume":774,"transactions":9,"vwap":993},"2026-03-19",20.547,20.505,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-18",20.585,20.556,-0.056,-0.27,9300,{"date":1003,"open":1004,"high":928,"low":1005,"close":1006,"change":1007,"percent_change":376,"volume":1008,"transactions":9,"vwap":1006},"2026-03-17",20.61,20.6,20.612,0.007,5100,{"date":1010,"open":1011,"high":1012,"low":937,"close":1012,"change":220,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-16",20.594,20.605,0.44,11700,{"date":1016,"open":937,"high":933,"low":1017,"close":1017,"change":472,"percent_change":473,"volume":742,"transactions":9,"vwap":1017},"2026-03-13",20.515,{"date":1019,"open":922,"high":1020,"low":932,"close":932,"change":1021,"percent_change":1022,"volume":959,"transactions":9,"vwap":932},"2026-03-12",20.571,-0.086,-0.42,{"date":1024,"open":922,"high":1025,"low":922,"close":1025,"change":1026,"percent_change":1027,"volume":790,"transactions":9,"vwap":1025},"2026-03-11",20.626,0.017,0.08,{"date":1029,"open":925,"high":1030,"low":1031,"close":1031,"change":694,"percent_change":415,"volume":732,"transactions":9,"vwap":1031},"2026-03-10",20.646,20.609,{"date":1033,"open":1034,"high":1005,"low":1035,"close":1005,"change":1036,"percent_change":194,"volume":1037,"transactions":9,"vwap":1005},"2026-03-09",20.535,20.49,0.043,17500,{"date":1039,"open":922,"high":1012,"low":972,"close":1040,"change":1041,"percent_change":1042,"volume":825,"transactions":9,"vwap":1040},"2026-03-06",20.557,-0.089,-0.43,{"date":1044,"open":979,"high":1030,"low":927,"close":1030,"change":1045,"percent_change":265,"volume":1046,"transactions":9,"vwap":1030},"2026-03-05",-0.019,5700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":167,"transactions":9,"vwap":1051},"2026-03-04",20.66,20.68,20.665,0.055,0.27,{"date":1055,"open":1005,"high":1056,"low":962,"close":1004,"change":999,"percent_change":1000,"volume":1057,"transactions":9,"vwap":1004},"2026-03-03",20.625,17900,{"date":1059,"open":928,"high":1060,"low":1004,"close":1061,"change":1062,"percent_change":376,"volume":1063,"transactions":9,"vwap":1061},"2026-03-02",20.67,20.666,0.006,14300,{"date":1065,"open":979,"high":1049,"low":933,"close":1049,"change":106,"percent_change":382,"volume":1066,"transactions":9,"vwap":1049},"2026-02-27",37200,{"date":1068,"open":1069,"high":1069,"low":928,"close":1060,"change":1070,"percent_change":443,"volume":750,"transactions":9,"vwap":1060},"2026-02-26",20.725,-0.028,{"date":1072,"open":1073,"high":1073,"low":926,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-02-25",20.71,20.698,0.053,0.26,82300,{"date":1079,"open":1005,"high":1049,"low":1005,"close":925,"change":1080,"percent_change":451,"volume":1081,"transactions":9,"vwap":925},"2026-02-24",0.038,5600,{"date":1083,"open":1051,"high":1050,"low":927,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-02-23",20.607,-0.053,-0.26,67300,{"date":1089,"open":925,"high":1051,"low":1004,"close":1049,"change":465,"percent_change":663,"volume":1090,"transactions":9,"vwap":1049},"2026-02-20",22100,{"date":1092,"open":978,"high":1050,"low":978,"close":1056,"change":617,"percent_change":264,"volume":1093,"transactions":9,"vwap":1056},"2026-02-19",23300,{"date":1095,"open":928,"high":1096,"low":979,"close":979,"change":106,"percent_change":382,"volume":1097,"transactions":9,"vwap":979},"2026-02-18",20.692,6700,{"date":1099,"open":933,"high":928,"low":962,"close":928,"change":576,"percent_change":816,"volume":1100,"transactions":9,"vwap":928},"2026-02-17",21000,{"date":1102,"open":979,"high":926,"low":1005,"close":933,"change":415,"percent_change":416,"volume":1103,"transactions":9,"vwap":933},"2026-02-13",8000,{"date":1105,"open":926,"high":1050,"low":937,"close":937,"change":328,"percent_change":1106,"volume":1107,"transactions":9,"vwap":937},"2026-02-12",-0.29,30700,{"date":1109,"open":1110,"high":909,"low":933,"close":928,"change":738,"percent_change":738,"volume":1111,"transactions":9,"vwap":928},"2026-02-11",20.72,121600,{"date":1113,"open":926,"high":1110,"low":928,"close":928,"change":1114,"percent_change":1000,"volume":1115,"transactions":9,"vwap":928},"2026-02-10",-0.055,15600,{"date":1117,"open":1118,"high":1110,"low":1119,"close":1120,"change":1121,"percent_change":136,"volume":739,"transactions":9,"vwap":1120},"2026-02-09",20.7,20.685,20.695,0.065,{"date":1123,"open":937,"high":926,"low":937,"close":979,"change":220,"percent_change":1013,"volume":1124,"transactions":9,"vwap":979},"2026-02-06",6000,{"date":1126,"open":962,"high":937,"low":962,"close":932,"change":382,"percent_change":238,"volume":1127,"transactions":9,"vwap":932},"2026-02-05",12300,{"date":1129,"open":1004,"high":1130,"low":937,"close":927,"change":106,"percent_change":382,"volume":1131,"transactions":9,"vwap":927},"2026-02-04",20.636,3900,{"date":1133,"open":979,"high":928,"low":927,"close":1005,"change":227,"percent_change":496,"volume":910,"transactions":9,"vwap":1005},"2026-02-03",{"date":1135,"open":1050,"high":1050,"low":933,"close":928,"change":376,"percent_change":1136,"volume":1137,"transactions":9,"vwap":928},"2026-02-02",0.15,20400,{"date":1139,"open":933,"high":926,"low":1005,"close":1004,"change":1140,"percent_change":183,"volume":975,"transactions":9,"vwap":1004},"2026-01-30",-0.033,{"date":1142,"open":978,"high":1143,"low":978,"close":1143,"change":1144,"percent_change":916,"volume":1145,"transactions":9,"vwap":1143},"2026-01-29",20.643,0.023,2900,{"date":1147,"open":979,"high":928,"low":933,"close":933,"change":472,"percent_change":473,"volume":1131,"transactions":9,"vwap":933},"2026-01-28",{"date":1149,"open":925,"high":1060,"low":933,"close":925,"change":465,"percent_change":663,"volume":1150,"transactions":9,"vwap":925},"2026-01-27",21100,{"date":1152,"open":921,"high":1060,"low":1004,"close":1004,"change":576,"percent_change":816,"volume":774,"transactions":9,"vwap":1004},"2026-01-26",{"date":1154,"open":1005,"high":979,"low":927,"close":927,"change":738,"percent_change":738,"volume":1155,"transactions":9,"vwap":927},"2026-01-23",8800,{"date":1157,"open":1005,"high":1158,"low":927,"close":927,"change":684,"percent_change":675,"volume":1159,"transactions":9,"vwap":927},"2026-01-22",20.635,25300,{"date":1161,"open":932,"high":1005,"low":1034,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-01-21",20.575,0.075,0.37,34200,{"date":1167,"open":962,"high":927,"low":1168,"close":1168,"change":265,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-20",20.5,-0.44,45100,{"date":1172,"open":927,"high":1005,"low":937,"close":927,"change":459,"percent_change":17,"volume":1173,"transactions":9,"vwap":927},"2026-01-16",6600,{"date":1175,"open":927,"high":1005,"low":937,"close":937,"change":679,"percent_change":576,"volume":817,"transactions":9,"vwap":937},"2026-01-15",{"date":1177,"open":997,"high":927,"low":971,"close":1162,"change":608,"percent_change":609,"volume":1178,"transactions":9,"vwap":1162},"2026-01-14",97000,{"date":1180,"open":1181,"high":1181,"low":927,"close":927,"change":382,"percent_change":238,"volume":855,"transactions":9,"vwap":927},"2026-01-13",20.613,{"date":1183,"open":972,"high":928,"low":972,"close":928,"change":17,"percent_change":524,"volume":1184,"transactions":9,"vwap":928},"2026-01-12",8900,{"date":1186,"open":1187,"high":979,"low":927,"close":927,"change":694,"percent_change":415,"volume":1188,"transactions":9,"vwap":927},"2026-01-09",20.595,15700,{"date":1190,"open":922,"high":1005,"low":972,"close":1191,"change":1192,"percent_change":1136,"volume":1193,"transactions":9,"vwap":1191},"2026-01-08",20.581,0.031,38900,{"date":1195,"open":1012,"high":1012,"low":972,"close":972,"change":264,"percent_change":568,"volume":1196,"transactions":9,"vwap":972},"2026-01-07",2200,{"date":1198,"open":972,"high":1199,"low":972,"close":978,"change":824,"percent_change":220,"volume":720,"transactions":9,"vwap":978},"2026-01-06",20.639,{"date":1201,"open":932,"high":927,"low":962,"close":1202,"change":815,"percent_change":816,"volume":1203,"transactions":9,"vwap":1202},"2026-01-05",20.551,24600,{"date":1205,"open":1168,"high":927,"low":1168,"close":962,"change":1045,"percent_change":265,"volume":1206,"transactions":9,"vwap":962},"2026-01-02",21700,{"date":1208,"open":937,"high":937,"low":973,"close":1209,"change":1210,"percent_change":301,"volume":765,"transactions":9,"vwap":1209},"2025-12-31",20.549,-0.006,{"date":1212,"open":972,"high":927,"low":962,"close":1213,"change":465,"percent_change":663,"volume":951,"transactions":9,"vwap":1213},"2025-12-30",20.555,{"date":1215,"open":1216,"high":937,"low":973,"close":971,"change":738,"percent_change":738,"volume":1217,"transactions":9,"vwap":971},"2025-12-29",20.532,13300,{"date":1219,"open":978,"high":978,"low":971,"close":971,"change":264,"percent_change":568,"volume":890,"transactions":9,"vwap":971},"2025-12-26",{"date":1221,"open":972,"high":972,"low":932,"close":932,"change":415,"percent_change":1222,"volume":1223,"transactions":9,"vwap":932},"2025-12-24",0.2,900,{"date":1225,"open":962,"high":932,"low":1035,"close":1168,"change":459,"percent_change":17,"volume":1226,"transactions":9,"vwap":1168},"2025-12-23",10700,{"date":1228,"open":971,"high":962,"low":1035,"close":1035,"change":415,"percent_change":1222,"volume":1229,"transactions":9,"vwap":1035},"2025-12-22",19000,{"date":1231,"open":1232,"high":973,"low":955,"close":955,"change":264,"percent_change":568,"volume":711,"transactions":9,"vwap":955},"2025-12-19",20.475,{"date":1234,"open":955,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-12-18",20.489,20.402,20.47,0.079,0.39,22400,{"date":1242,"open":955,"high":955,"low":1243,"close":1244,"change":699,"percent_change":227,"volume":1245,"transactions":9,"vwap":1244},"2025-12-17",20.39,20.391,2700,{"date":1247,"open":1248,"high":944,"low":954,"close":954,"change":106,"percent_change":382,"volume":1124,"transactions":9,"vwap":954},"2025-12-16",20.43,{"date":1250,"open":987,"high":987,"low":1251,"close":1251,"change":472,"percent_change":473,"volume":1252,"transactions":9,"vwap":1251},"2025-12-15",20.41,3500,{"date":1254,"open":942,"high":942,"low":1255,"close":1256,"change":617,"percent_change":264,"volume":770,"transactions":9,"vwap":1256},"2025-12-12",20.425,20.435,{"date":1258,"open":1251,"high":1035,"low":1251,"close":986,"change":106,"percent_change":382,"volume":1259,"transactions":9,"vwap":986},"2025-12-11",12100,{"date":1261,"open":1251,"high":955,"low":1251,"close":955,"change":1262,"percent_change":663,"volume":1263,"transactions":9,"vwap":955},"2025-12-10",0.034,6800,{"date":1265,"open":986,"high":986,"low":1266,"close":1267,"change":1268,"percent_change":609,"volume":1269,"transactions":9,"vwap":1267},"2025-12-09",20.38,20.416,-0.014,56100,{"date":1271,"open":1272,"high":1248,"low":1243,"close":1248,"change":694,"percent_change":415,"volume":765,"transactions":9,"vwap":1248},"2025-12-08",20.42,{"date":1274,"open":986,"high":955,"low":1243,"close":1275,"change":1192,"percent_change":1136,"volume":1276,"transactions":9,"vwap":1275},"2025-12-05",20.421,119400,{"date":1278,"open":1272,"high":1272,"low":956,"close":1243,"change":459,"percent_change":17,"volume":1279,"transactions":9,"vwap":1243},"2025-12-04",13100,{"date":1281,"open":954,"high":1272,"low":956,"close":1266,"change":1282,"percent_change":-6,"volume":1283,"transactions":9,"vwap":1266},"2025-12-03",-0.001,24500,{"date":1285,"open":954,"high":954,"low":1286,"close":1287,"change":576,"percent_change":816,"volume":1288,"transactions":9,"vwap":1287},"2025-12-02",20.35,20.381,25700,{"date":1290,"open":1291,"high":1243,"low":1291,"close":1292,"change":1268,"percent_change":609,"volume":910,"transactions":9,"vwap":1292},"2025-12-01",20.33,20.361,{"date":1294,"open":1295,"high":1295,"low":1286,"close":1296,"change":576,"percent_change":816,"volume":829,"transactions":9,"vwap":1296},"2025-11-28",20.399,20.375,{"date":1298,"open":950,"high":1266,"low":1291,"close":1299,"change":1300,"percent_change":194,"volume":965,"transactions":9,"vwap":1299},"2025-11-26",20.355,0.042,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1252,"transactions":9,"vwap":1305},"2025-11-25",20.235,20.322,20.313,0.083,0.41,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":141,"volume":1314,"transactions":9,"vwap":1312},"2025-11-24",20.19,20.261,20.23,0.076,40100,{"date":1316,"open":1317,"high":1310,"low":1318,"close":1319,"change":1320,"percent_change":576,"volume":1321,"transactions":9,"vwap":1319},"2025-11-21",20.14,20.1,20.154,0.004,10500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2025-11-20",20.275,20.3,20.09,20.15,-0.044,-0.22,23900,{"date":1332,"open":1333,"high":1333,"low":1317,"close":1334,"change":938,"percent_change":451,"volume":1335,"transactions":9,"vwap":1334},"2025-11-19",20.22,20.194,32800,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":228,"volume":1342,"transactions":9,"vwap":1340},"2025-11-18",20.21,20.11,20.158,-0.037,15000,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":227,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-11-17",20.247,20.17,20.195,-0.2,19400,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1303,"change":576,"percent_change":816,"volume":1354,"transactions":9,"vwap":1303},"2025-11-14",20.2,20.24,10000,{"date":1356,"open":1357,"high":1291,"low":1338,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-11-13",20.27,20.215,-0.109,-0.54,170200,{"date":1363,"open":1291,"high":1364,"low":1365,"close":1366,"change":1320,"percent_change":576,"volume":1367,"transactions":9,"vwap":1366},"2025-11-12",20.34,20.299,20.324,23700,{"date":1369,"open":1370,"high":1364,"low":1370,"close":1371,"change":679,"percent_change":576,"volume":1372,"transactions":9,"vwap":1371},"2025-11-11",20.281,20.32,19800,{"date":1374,"open":1291,"high":1364,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":711,"transactions":9,"vwap":1376},"2025-11-10",20.28,20.315,0.095,0.47,{"date":1380,"open":1338,"high":1333,"low":1346,"close":1333,"change":617,"percent_change":264,"volume":1381,"transactions":9,"vwap":1333},"2025-11-07",15200,{"date":1383,"open":1384,"high":1384,"low":1333,"close":1385,"change":999,"percent_change":1386,"volume":760,"transactions":9,"vwap":1385},"2025-11-06",20.25,20.225,-0.28,{"date":1388,"open":1312,"high":1370,"low":1312,"close":1370,"change":884,"percent_change":503,"volume":1389,"transactions":9,"vwap":1370},"2025-11-05",3600,{"date":1391,"open":1392,"high":1392,"low":1384,"close":1393,"change":106,"percent_change":382,"volume":1394,"transactions":9,"vwap":1393},"2025-11-04",20.29,20.255,16700,{"date":1396,"open":1375,"high":1325,"low":1397,"close":1397,"change":1282,"percent_change":-6,"volume":1263,"transactions":9,"vwap":1397},"2025-11-03",20.265,{"date":1399,"open":1371,"high":1371,"low":1400,"close":1401,"change":738,"percent_change":738,"volume":1402,"transactions":9,"vwap":1401},"2025-10-31",20.26,20.266,10200,{"date":1404,"open":1357,"high":1371,"low":1401,"close":1401,"change":264,"percent_change":568,"volume":1405,"transactions":9,"vwap":1401},"2025-10-30",15900,{"date":1407,"open":1408,"high":1286,"low":1375,"close":1409,"change":1410,"percent_change":473,"volume":939,"transactions":9,"vwap":1409},"2025-10-29",20.345,20.286,-0.024,{"date":1412,"open":1266,"high":1266,"low":1325,"close":1413,"change":608,"percent_change":609,"volume":1414,"transactions":9,"vwap":1413},"2025-10-28",20.31,19600,{"date":1416,"open":1286,"high":950,"low":1413,"close":1417,"change":1262,"percent_change":663,"volume":1155,"transactions":9,"vwap":1417},"2025-10-27",20.325,{"date":1419,"open":1371,"high":1371,"low":1375,"close":1420,"change":896,"percent_change":18,"volume":965,"transactions":9,"vwap":1420},"2025-10-24",20.291,{"date":1422,"open":1400,"high":1400,"low":1352,"close":1423,"change":1262,"percent_change":663,"volume":807,"transactions":9,"vwap":1423},"2025-10-23",20.245,{"date":1425,"open":1375,"high":1375,"low":1426,"close":1427,"change":699,"percent_change":227,"volume":965,"transactions":9,"vwap":1427},"2025-10-22",20.208,20.211,{"date":1429,"open":1400,"high":1430,"low":1333,"close":1333,"change":1431,"percent_change":382,"volume":1432,"transactions":9,"vwap":1333},"2025-10-21",20.297,-0.011,29200,{"date":1434,"open":1384,"high":1384,"low":1338,"close":1435,"change":220,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-10-20",20.231,0.45,14700,{"date":1439,"open":1327,"high":1327,"low":1440,"close":1441,"change":465,"percent_change":663,"volume":1442,"transactions":9,"vwap":1441},"2025-10-17",20.08,20.141,36600,{"date":1444,"open":1445,"high":1446,"low":1318,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-10-16",20.169,20.18,20.106,-0.074,-0.37,7800,{"date":1452,"open":1453,"high":1384,"low":1454,"close":1446,"change":675,"percent_change":146,"volume":1455,"transactions":9,"vwap":1446},"2025-10-15",20.185,20.13,20900,{"date":1457,"open":20,"high":1458,"low":20,"close":1339,"change":609,"percent_change":213,"volume":1459,"transactions":9,"vwap":1339},"2025-10-14",20.16,162400,{"date":1461,"open":1462,"high":1338,"low":1463,"close":1446,"change":675,"percent_change":146,"volume":1464,"transactions":9,"vwap":1446},"2025-10-13",20.131,20.124,316300,{"date":1466,"open":1357,"high":1357,"low":1467,"close":1339,"change":609,"percent_change":213,"volume":1188,"transactions":9,"vwap":1339},"2025-10-10",20.084999,{"date":1469,"open":1400,"high":1357,"low":1446,"close":1446,"change":1470,"percent_change":1329,"volume":1414,"transactions":9,"vwap":1446},"2025-10-09",-0.045,{"date":1472,"open":1310,"high":1400,"low":1453,"close":1385,"change":584,"percent_change":272,"volume":1081,"transactions":9,"vwap":1385},"2025-10-08",{"date":1474,"open":1375,"high":1375,"low":1346,"close":1352,"change":1045,"percent_change":265,"volume":1475,"transactions":9,"vwap":1352},"2025-10-07",26400,{"date":1477,"open":1384,"high":1400,"low":1478,"close":1479,"change":1320,"percent_change":576,"volume":1480,"transactions":9,"vwap":1479},"2025-10-06",20.201,20.219,48500,{"date":1482,"open":1483,"high":1484,"low":1352,"close":1358,"change":608,"percent_change":609,"volume":873,"transactions":9,"vwap":1358},"2025-10-03",20.224,20.263,{"date":1486,"open":1384,"high":1400,"low":1446,"close":1312,"change":459,"percent_change":17,"volume":1487,"transactions":9,"vwap":1312},"2025-10-02",20300,{"date":1489,"open":1333,"high":1384,"low":1346,"close":1333,"change":584,"percent_change":272,"volume":1490,"transactions":9,"vwap":1333},"2025-10-01",125900,{"date":1492,"open":1458,"high":1479,"low":1317,"close":1347,"change":674,"percent_change":675,"volume":1321,"transactions":9,"vwap":1347},"2025-09-30",{"date":1494,"open":1495,"high":1333,"low":1327,"close":1496,"change":1497,"percent_change":1222,"volume":1342,"transactions":9,"vwap":1496},"2025-09-29",20.199,20.181,0.041,{"date":1499,"open":1318,"high":1310,"low":1318,"close":1317,"change":679,"percent_change":576,"volume":1500,"transactions":9,"vwap":1317},"2025-09-26",15300,{"date":1502,"open":1503,"high":1327,"low":1504,"close":1505,"change":684,"percent_change":675,"volume":1506,"transactions":9,"vwap":1505},"2025-09-25",20.139,20.105,20.135,11500,{"date":1508,"open":1509,"high":1458,"low":1339,"close":1509,"change":1510,"percent_change":247,"volume":1511,"transactions":9,"vwap":1509},"2025-09-24",20.12,-0.026,13900,{"date":1513,"open":1352,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1000,"volume":1517,"transactions":9,"vwap":1515},"2025-09-23",20.213,20.146,-0.054,16800,{"date":1519,"open":1520,"high":1352,"low":1339,"close":1352,"change":738,"percent_change":738,"volume":1124,"transactions":9,"vwap":1352},"2025-09-22",20.165,{"date":1522,"open":1310,"high":1352,"low":1454,"close":1352,"change":415,"percent_change":1222,"volume":1523,"transactions":9,"vwap":1352},"2025-09-19",16200,{"date":1525,"open":1526,"high":1338,"low":1526,"close":1458,"change":675,"percent_change":146,"volume":1527,"transactions":9,"vwap":1458},"2025-09-18",20.109,17400,{"date":1529,"open":1326,"high":1530,"low":1326,"close":1326,"change":301,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1326},"2025-09-17",20.163,-0.15,22000,{"date":1534,"open":1454,"high":1327,"low":1318,"close":1509,"change":608,"percent_change":609,"volume":1535,"transactions":9,"vwap":1509},"2025-09-16",17000,{"date":1537,"open":1454,"high":1446,"low":1538,"close":1505,"change":459,"percent_change":17,"volume":1539,"transactions":9,"vwap":1505},"2025-09-15",20.108,22500,{"date":1541,"open":1339,"high":1317,"low":1542,"close":1543,"change":1544,"percent_change":101,"volume":1545,"transactions":9,"vwap":1543},"2025-09-12",20.094,20.125,0.013,6900,{"date":1547,"open":1339,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":359,"volume":1552,"transactions":9,"vwap":1550},"2025-09-11",20.119,20.093,20.112,0.029,4900,{"date":1554,"open":1555,"high":1509,"low":1556,"close":1557,"change":1510,"percent_change":247,"volume":890,"transactions":9,"vwap":1557},"2025-09-10",20.094999,20.059999,20.083,{"date":1559,"open":1560,"high":1526,"low":1561,"close":1526,"change":1562,"percent_change":524,"volume":1563,"transactions":9,"vwap":1526},"2025-09-09",20.079,20.031,0.049,10600,{"date":1565,"open":1566,"high":1318,"low":1567,"close":1556,"change":415,"percent_change":1222,"volume":1568,"transactions":9,"vwap":1556},"2025-09-08",20.048,20.030001,28100,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":617,"percent_change":264,"volume":1574,"transactions":9,"vwap":1573},"2025-09-05",20.049999,20,20.02,24800,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":17,"percent_change":116,"volume":1563,"transactions":9,"vwap":1579},"2025-09-04",19.965,20.040001,20.025,{"date":1581,"open":1582,"high":1572,"low":1583,"close":1584,"change":679,"percent_change":376,"volume":770,"transactions":9,"vwap":1584},"2025-09-03",19.98,19.97,19.975,{"date":1586,"open":1587,"high":1584,"low":1588,"close":1583,"change":1410,"percent_change":473,"volume":1589,"transactions":9,"vwap":1583},"2025-09-02",19.94,19.88,95100,{"date":1591,"open":1572,"high":1592,"low":1593,"close":1594,"change":1210,"percent_change":301,"volume":1595,"transactions":9,"vwap":1594},"2025-08-29",20.0030003,19.96,19.994,6400,{"date":1597,"open":1583,"high":1578,"low":1583,"close":1572,"change":264,"percent_change":568,"volume":1598,"transactions":9,"vwap":1572},"2025-08-28",30400,{"date":1600,"open":1601,"high":1602,"low":1593,"close":1573,"change":17,"percent_change":116,"volume":1603,"transactions":9,"vwap":1573},"2025-08-27",19.992,20.021999,127400,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1583,"change":694,"percent_change":17,"volume":1608,"transactions":9,"vwap":1583},"2025-08-26",19.93,20.01,66500,{"date":1610,"open":1611,"high":1607,"low":1611,"close":1612,"change":1045,"percent_change":568,"volume":1613,"transactions":9,"vwap":1612},"2025-08-25",19.95,19.961,16300,{"date":1615,"open":1616,"high":1573,"low":1616,"close":1582,"change":220,"percent_change":1436,"volume":1532,"transactions":9,"vwap":1582},"2025-08-22",19.91,{"date":1618,"open":1616,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":265,"volume":1623,"transactions":9,"vwap":1621},"2025-08-21",19.912,19.858,19.89,-0.017,32000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":764,"percent_change":264,"volume":1630,"transactions":9,"vwap":1629},"2025-08-20",19.9,19.92,19.845,19.907,32300,{"date":1632,"open":1583,"high":1582,"low":1633,"close":1616,"change":1634,"percent_change":1086,"volume":1635,"transactions":9,"vwap":1616},"2025-08-19",19.86,-0.052,18900,{"date":1637,"open":1611,"high":1638,"low":1587,"close":1639,"change":1007,"percent_change":415,"volume":715,"transactions":9,"vwap":1639},"2025-08-18",19.974,19.962,{"date":1641,"open":1611,"high":1638,"low":1587,"close":1642,"change":608,"percent_change":957,"volume":1643,"transactions":9,"vwap":1642},"2025-08-15",19.955,45300,{"date":1645,"open":1593,"high":1582,"low":1642,"close":1583,"change":106,"percent_change":382,"volume":1646,"transactions":9,"vwap":1583},"2025-08-14",34900,{"date":1648,"open":1572,"high":1572,"low":1611,"close":1582,"change":459,"percent_change":17,"volume":1649,"transactions":9,"vwap":1582},"2025-08-13",62000,{"date":1651,"open":1588,"high":1583,"low":1652,"close":1583,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1583},"2025-08-12",19.877,0.091,0.46,74800,{"date":1657,"open":1616,"high":1627,"low":1658,"close":1659,"change":1431,"percent_change":328,"volume":1660,"transactions":9,"vwap":1659},"2025-08-11",19.87,19.879,73400,{"date":1662,"open":1588,"high":1627,"low":1663,"close":1621,"change":101,"percent_change":310,"volume":1664,"transactions":9,"vwap":1621},"2025-08-08",19.846,144600,{"date":1666,"open":1621,"high":1621,"low":1667,"close":1668,"change":264,"percent_change":568,"volume":1669,"transactions":9,"vwap":1668},"2025-08-07",19.81,19.83,219300,{"date":1671,"open":1668,"high":1588,"low":1672,"close":1673,"change":1052,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-08-06",19.76,19.85,0.28,77600,{"date":1677,"open":1668,"high":1633,"low":1678,"close":1679,"change":1114,"percent_change":1386,"volume":1680,"transactions":9,"vwap":1679},"2025-08-05",19.77,19.795,96500,{"date":1682,"open":1683,"high":1673,"low":1684,"close":1673,"change":1136,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1673},"2025-08-04",19.79,19.746,0.76,179200,{"date":1688,"open":1689,"high":1672,"low":1690,"close":1691,"change":957,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-01",19.75,19.69,19.7,-0.4,62300,{"date":1695,"open":1673,"high":1658,"low":1696,"close":1696,"change":382,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-07-31",19.78,-0.25,44400,{"date":1700,"open":1658,"high":1658,"low":1679,"close":1668,"change":617,"percent_change":301,"volume":1701,"transactions":9,"vwap":1668},"2025-07-30",92700,{"date":1703,"open":1704,"high":1588,"low":1704,"close":1705,"change":679,"percent_change":376,"volume":1706,"transactions":9,"vwap":1705},"2025-07-29",19.82,19.835,38100,{"date":1708,"open":1633,"high":1658,"low":1709,"close":1668,"change":576,"percent_change":816,"volume":1710,"transactions":9,"vwap":1668},"2025-07-28",19.815,81300,{"date":1712,"open":1668,"high":1633,"low":1713,"close":1667,"change":459,"percent_change":17,"volume":1714,"transactions":9,"vwap":1667},"2025-07-25",19.8,47900,{"date":1716,"open":1713,"high":1717,"low":1718,"close":1713,"change":106,"percent_change":382,"volume":1719,"transactions":9,"vwap":1713},"2025-07-24",19.84,19.761,117900,{"date":1721,"open":1713,"high":1668,"low":1722,"close":1667,"change":376,"percent_change":1136,"volume":1723,"transactions":9,"vwap":1667},"2025-07-23",19.754,91900,{"date":1725,"open":1689,"high":1696,"low":1726,"close":1696,"change":376,"percent_change":1136,"volume":1727,"transactions":9,"vwap":1696},"2025-07-22",19.719,126500,{"date":1729,"open":1672,"high":1713,"low":1730,"close":1689,"change":679,"percent_change":376,"volume":1731,"transactions":9,"vwap":1689},"2025-07-21",19.74,103500,{"date":1733,"open":1689,"high":1678,"low":1734,"close":1735,"change":584,"percent_change":503,"volume":1736,"transactions":9,"vwap":1735},"2025-07-18",19.72,19.745,147200,{"date":1738,"open":1739,"high":1730,"low":1739,"close":1734,"change":584,"percent_change":503,"volume":1740,"transactions":9,"vwap":1734},"2025-07-17",19.64,132900,{"date":1742,"open":1743,"high":1734,"low":1739,"close":1744,"change":465,"percent_change":451,"volume":1745,"transactions":9,"vwap":1744},"2025-07-16",19.67,19.695,132600,{"date":1747,"open":1672,"high":1672,"low":1748,"close":1748,"change":227,"percent_change":1348,"volume":1749,"transactions":9,"vwap":1748},"2025-07-15",19.66,261100,{"date":1751,"open":1691,"high":1734,"low":1752,"close":1691,"change":738,"percent_change":738,"volume":1753,"transactions":9,"vwap":1691},"2025-07-14",19.644,83900,{"date":1755,"open":1756,"high":1734,"low":1757,"close":1691,"change":459,"percent_change":17,"volume":1758,"transactions":9,"vwap":1691},"2025-07-11",19.68,19.661,208700,{"date":1760,"open":1690,"high":1761,"low":1748,"close":1690,"change":738,"percent_change":738,"volume":1762,"transactions":9,"vwap":1690},"2025-07-10",19.71,138000,{"date":1764,"open":1765,"high":1690,"low":1766,"close":1690,"change":376,"percent_change":1136,"volume":1767,"transactions":9,"vwap":1690},"2025-07-09",19.689,19.61,142900,{"date":1769,"open":1743,"high":1672,"low":1770,"close":1748,"change":459,"percent_change":17,"volume":1771,"transactions":9,"vwap":1748},"2025-07-08",19.615,214100,{"date":1773,"open":1743,"high":1690,"low":169,"close":1774,"change":608,"percent_change":957,"volume":1775,"transactions":9,"vwap":1774},"2025-07-07",19.65,220800,{"date":1777,"open":1774,"high":1691,"low":1774,"close":1778,"change":584,"percent_change":503,"volume":1361,"transactions":9,"vwap":1778},"2025-07-03",19.665,{"date":1780,"open":1781,"high":1739,"low":1766,"close":1739,"change":584,"percent_change":503,"volume":1782,"transactions":9,"vwap":1739},"2025-07-02",19.63,314900,{"date":173,"open":1582,"high":1582,"low":169,"close":1770,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1770},-0.365,-1.83,1442600]